ENGlobal Corporation - ENG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	0.41	0.35	0.35	0.41	0.35	2,521
February 13, 2025	0.39	0.39	0.39	0.42	0.35	9,195
February 12, 2025	0.34	0.42	0.42	0.42	0.34	19,580
February 11, 2025	0.33	0.34	0.34	0.37	0.33	1,466
February 10, 2025	0.35	0.32	0.32	0.39	0.32	8,040
February 07, 2025	0.35	0.37	0.37	0.37	0.32	2,447
February 06, 2025	0.4	0.35	0.35	0.4	0.32	10,157
February 05, 2025	0.32	0.35	0.35	0.4	0.32	5,232
February 04, 2025	0.33	0.41	0.41	0.41	0.33	7,417
February 03, 2025	0.33	0.38	0.38	0.38	0.33	4,355
January 31, 2025	0.34	0.34	0.34	0.34	0.34	13,310
January 30, 2025	0.43	0.35	0.35	0.43	0.32	2,621
January 29, 2025	0.34	0.43	0.43	0.43	0.34	989
January 28, 2025	0.35	0.4	0.4	0.43	0.35	9,960
January 27, 2025	0.35	0.35	0.35	0.43	0.35	3,290
January 24, 2025	0.38	0.35	0.35	0.42	0.35	2,181
January 23, 2025	0.35	0.38	0.38	0.39	0.35	6,558
January 22, 2025	0.35	0.37	0.37	0.37	0.35	5,071
January 21, 2025	0.43	0.41	0.41	0.43	0.35	4,651
January 17, 2025	0.45	0.37	0.37	0.45	0.36	2,683
January 16, 2025	0.38	0.44	0.44	0.44	0.38	261,585
January 15, 2025	0.44	0.44	0.44	0.46	0.38	16,404
January 14, 2025	0.42	0.42	0.42	0.42	0.38	2,927
January 13, 2025	0.39	0.37	0.37	0.39	0.34	3,217
January 10, 2025	0.37	0.42	0.42	0.44	0.34	23,516
January 03, 2025	0.47	0.44	0.44	0.47	0.37	8,820
January 02, 2025	0.37	0.45	0.45	0.45	0.37	3,799
December 31, 2024	0.32	0.42	0.42	0.47	0.32	47,973
December 30, 2024	0.38	0.36	0.36	0.47	0.35	17,654
December 27, 2024	0.34	0.45	0.45	0.45	0.34	39,494
December 26, 2024	0.33	0.4	0.4	0.46	0.33	21,894
December 24, 2024	0.38	0.43	0.43	0.43	0.32	9,394
December 23, 2024	0.39	0.38	0.38	0.45	0.38	6,253
December 20, 2024	0.51	0.38	0.38	0.51	0.35	5,236
December 19, 2024	0.37	0.39	0.39	0.47	0.37	19,384
December 18, 2024	0.39	0.39	0.39	0.42	0.37	32,628
December 17, 2024	0.43	0.37	0.37	0.43	0.35	12,950
December 16, 2024	0.45	0.39	0.39	0.49	0.35	47,193
December 13, 2024	0.47	0.5	0.5	0.58	0.4	69,745
December 12, 2024	0.54	0.52	0.52	0.59	0.47	101,012
December 11, 2024	0.63	0.57	0.57	0.65	0.54	31,055
December 10, 2024	0.62	0.65	0.65	0.77	0.62	36,998
December 09, 2024	0.75	0.64	0.64	0.88	0.6	291,481
December 06, 2024	0.52	0.78	0.78	0.94	0.52	209,758
December 05, 2024	1.28	1.08	1.08	1.34	1.08	373,909
December 04, 2024	1.34	1.28	1.28	1.34	1.28	14,913
December 03, 2024	1.34	1.32	1.32	1.4	1.29	52,890
December 02, 2024	1.41	1.38	1.38	1.41	1.31	18,545
November 29, 2024	1.33	1.34	1.34	1.39	1.32	11,300
November 27, 2024	1.4	1.34	1.34	1.43	1.34	20,012
November 26, 2024	1.4	1.34	1.34	1.4	1.3	23,231
November 25, 2024	1.31	1.3	1.3	1.52	1.29	68,972
November 22, 2024	1.26	1.36	1.36	1.36	1.26	20,228
November 21, 2024	1.35	1.26	1.26	1.35	1.21	16,171
November 20, 2024	1.33	1.27	1.27	1.34	1.26	23,424
November 19, 2024	1.29	1.32	1.32	1.39	1.23	15,600
November 18, 2024	1.25	1.29	1.29	1.29	1.25	17,200
November 15, 2024	1.39	1.27	1.27	1.39	1.21	23,809
November 14, 2024	1.4	1.39	1.39	1.5	1.35	22,700
November 13, 2024	1.66	1.42	1.42	1.66	1.29	74,403

ENGlobal Corporation (ENG) NASDAQ